Mail

CAPE.MI - Ossiam Shiller Barclays Cape Europe Sector Value TR

Milan - Milan Prezzo differito. Valuta in EUR.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
26 mag 2023	470,30	471,20	466,55	473,30	473,30	285
25 mag 2023	471,80	471,80	470,00	469,90	469,90	63
24 mag 2023	476,85	476,85	471,70	471,60	471,60	119
23 mag 2023	-	-	-	-	-	-
22 mag 2023	484,10	484,45	484,10	482,40	482,40	108
19 mag 2023	485,30	485,30	481,00	482,75	482,75	161
18 mag 2023	480,50	484,40	480,50	481,40	481,40	67
17 mag 2023	479,60	480,55	478,00	479,00	479,00	183
16 mag 2023	480,65	483,80	480,65	456,05	456,05	167
15 mag 2023	483,05	484,70	482,50	456,05	456,05	364
12 mag 2023	483,65	484,60	482,30	456,05	456,05	248
11 mag 2023	483,70	483,75	480,60	456,05	456,05	85
10 mag 2023	481,25	482,15	479,70	456,05	456,05	180
09 mag 2023	486,00	486,55	483,40	456,05	456,05	209
08 mag 2023	485,00	487,90	482,25	456,05	456,05	90
05 mag 2023	480,40	483,00	478,10	456,05	456,05	59
04 mag 2023	480,70	480,70	476,90	456,05	456,05	256
03 mag 2023	483,10	483,10	480,60	456,05	456,05	258
02 mag 2023	484,20	484,20	479,75	456,05	456,05	72
28 apr 2023	485,00	485,10	481,65	456,05	456,05	221
27 apr 2023	482,90	485,75	482,90	456,05	456,05	104
26 apr 2023	482,15	482,45	481,35	456,05	456,05	80
25 apr 2023	480,60	483,95	480,60	456,05	456,05	129
24 apr 2023	484,20	486,15	484,20	456,05	456,05	840
21 apr 2023	485,35	485,35	482,45	456,05	456,05	148
20 apr 2023	482,60	485,35	482,60	456,05	456,05	158
19 apr 2023	481,20	486,10	481,20	456,05	456,05	148
18 apr 2023	483,10	485,00	482,75	456,05	456,05	803
17 apr 2023	488,75	488,80	480,20	456,05	456,05	573
14 apr 2023	480,10	483,15	479,60	456,05	456,05	1.303
13 apr 2023	477,60	478,15	476,65	456,05	456,05	100
12 apr 2023	475,55	477,05	475,55	456,05	456,05	79
11 apr 2023	478,15	478,15	473,40	456,05	456,05	407
06 apr 2023	474,30	475,20	473,20	456,05	456,05	491
05 apr 2023	471,50	473,60	471,20	456,05	456,05	184
04 apr 2023	471,90	471,90	471,10	456,05	456,05	52
03 apr 2023	469,35	469,35	468,40	456,05	456,05	44
31 mar 2023	469,30	471,00	469,30	456,05	456,05	65
30 mar 2023	464,90	466,70	464,55	456,05	456,05	265
29 mar 2023	456,05	456,05	456,05	456,05	456,05	-
28 mar 2023	459,60	459,60	459,60	456,05	456,05	87
27 mar 2023	460,25	460,45	460,25	456,05	456,05	73
24 mar 2023	453,90	455,75	453,90	456,05	456,05	64
23 mar 2023	454,95	455,55	454,95	456,40	456,40	103
22 mar 2023	454,05	454,05	454,05	454,05	454,05	-
21 mar 2023	454,50	454,50	454,00	454,05	454,05	15
20 mar 2023	453,70	453,70	447,15	451,10	451,10	10
17 mar 2023	452,65	454,60	448,30	446,85	446,85	117
16 mar 2023	449,80	452,65	446,70	452,50	452,50	104
15 mar 2023	450,40	450,40	450,40	446,75	446,75	4
14 mar 2023	452,55	452,55	452,55	451,75	451,75	16
13 mar 2023	453,00	460,30	447,85	447,80	447,80	69
10 mar 2023	451,05	453,85	451,00	452,95	452,95	69
09 mar 2023	456,75	457,50	455,20	457,05	457,05	155
08 mar 2023	456,20	457,40	455,70	456,95	456,95	65
07 mar 2023	458,80	459,85	458,30	457,25	457,25	500
06 mar 2023	461,75	461,75	459,45	459,30	459,30	206
03 mar 2023	456,90	456,90	456,90	456,90	456,90	-
02 mar 2023	454,90	457,65	454,90	456,90	456,90	280
01 mar 2023	457,00	457,00	453,55	452,50	452,50	46
28 feb 2023	459,90	461,55	458,80	458,80	458,80	121
27 feb 2023	461,25	464,10	461,25	462,45	462,45	29
24 feb 2023	463,50	464,40	459,75	459,55	459,55	20
23 feb 2023	464,80	465,20	464,75	463,90	463,90	62
22 feb 2023	462,85	464,40	462,85	464,90	464,90	12
21 feb 2023	466,60	467,50	463,75	465,45	465,45	272
20 feb 2023	463,20	464,30	463,20	464,15	464,15	21
17 feb 2023	460,25	465,00	460,25	463,65	463,65	78
16 feb 2023	465,00	465,00	460,00	462,20	462,20	147
15 feb 2023	461,30	463,30	461,30	463,75	463,75	247
14 feb 2023	461,90	463,30	460,85	461,40	461,40	106
13 feb 2023	458,30	459,55	458,25	460,75	460,75	594
10 feb 2023	457,20	457,20	453,95	455,70	455,70	4
09 feb 2023	460,10	461,10	460,10	459,70	459,70	183
08 feb 2023	460,65	460,65	458,25	458,75	458,75	419
07 feb 2023	458,15	458,50	456,30	457,15	457,15	299
06 feb 2023	459,10	459,10	459,10	459,10	459,10	-
03 feb 2023	459,05	460,10	457,95	459,10	459,10	613
02 feb 2023	457,20	459,25	455,65	459,70	459,70	1.458
01 feb 2023	456,00	456,15	453,30	453,30	453,30	132
31 gen 2023	453,30	456,25	453,20	455,80	455,80	68
30 gen 2023	455,65	458,00	455,65	457,25	457,25	24
27 gen 2023	456,75	456,75	455,00	455,50	455,50	110
26 gen 2023	457,50	458,75	455,85	456,50	456,50	33
25 gen 2023	454,95	457,15	454,60	457,25	457,25	77
24 gen 2023	456,00	458,00	456,00	457,85	457,85	275
23 gen 2023	457,70	458,45	456,70	457,20	457,20	559
20 gen 2023	458,15	458,15	456,90	457,80	457,80	59
19 gen 2023	455,95	457,35	453,95	456,45	456,45	658
18 gen 2023	459,70	460,10	459,70	459,45	459,45	24
17 gen 2023	457,70	458,50	456,80	460,50	460,50	130
16 gen 2023	456,85	458,50	456,85	458,55	458,55	63
13 gen 2023	457,00	457,00	456,50	456,10	456,10	641
12 gen 2023	455,80	457,00	455,80	456,50	456,50	38
11 gen 2023	453,45	454,30	452,80	452,40	452,40	36
10 gen 2023	449,85	450,65	449,85	450,00	450,00	109
09 gen 2023	454,20	454,20	453,30	454,00	454,00	9
06 gen 2023	448,15	448,15	448,15	450,50	450,50	4
05 gen 2023	446,95	446,95	446,95	446,40	446,40	2
04 gen 2023	445,65	446,60	445,65	446,30	446,30	108
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.

Caricamento di altri dati in corso...